stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,192200,522418412,208,208,208,208,10769
20240808,192100,522418412,208,208,208,208,0
20240808,192000,522418412,208,208,208,208,0
20240808,191900,522418412,208,208,208,208,0
20240808,191800,522418412,208,208,208,208,0
20240808,191700,522418412,208,208,208,208,0
20240808,191600,522418412,208,208,208,208,0
20240808,191500,522418412,208,208,208,208,0
20240808,191400,522418412,208,208,208,208,0
20240808,191300,522418412,208,208,208,208,0
20240808,191200,522418412,208,208,208,208,0
20240808,191100,522418412,208,208,208,208,0
20240808,191000,522418412,208,208,208,208,0
20240808,190900,522418412,208,208,208,208,0
20240808,190800,522418412,208,208,208,208,0
20240808,190700,522418412,208,208,208,208,0
20240808,190600,522418412,208,208,208,208,0
20240808,190500,522418412,208,208,208,208,0
20240808,190400,522418412,208,208,208,208,0
20240808,190300,522418412,208,208,208,208,0
20240808,190200,522418412,208,208,208,208,0
20240808,190100,522418412,208,208,208,208,0
20240808,190000,522418412,208,208,208,208,0
20240808,185900,522418412,208,208,208,208,0
20240808,185800,522418412,208,208,208,208,0
20240808,185700,522418412,208,208,208,208,0
20240808,185600,522418412,208,208,208,208,0
20240808,185500,522418412,208,208,208,208,0
20240808,185400,522418412,208,208,208,208,0
20240808,185300,522418412,208,208,208,208,0
20240808,185200,522418412,208,208,208,208,10769
20240808,185100,522418412,208,208,208,208,0
20240808,185000,522418412,208,208,208,208,0
20240808,184900,522418412,208,208,208,208,0
20240808,184800,522418412,208,208,208,208,0
20240808,184700,522418412,208,208,208,208,0
20240808,184600,522418412,208,208,208,208,0
20240808,184500,522418412,208,208,208,208,0
20240808,184400,522418412,208,208,208,208,0
20240808,184300,522418412,208,208,208,208,0
20240808,184200,522418412,208,208,208,208,0
20240808,184100,522418412,208,208,208,208,0
20240808,184000,522418412,208,208,208,208,0
20240808,183900,522418412,208,208,208,208,0
20240808,183800,522418412,208,208,208,208,0
20240808,183700,522418412,208,208,208,208,0
20240808,183600,522418412,208,208,208,208,0
20240808,183500,522418412,208,208,208,208,0
20240808,183400,522418412,208,208,208,208,0
20240808,183300,522418412,208,208,208,208,0
20240808,183200,522418412,208,208,208,208,0
20240808,183100,522418412,208,208,208,208,0
20240808,183000,522418412,208,208,208,208,0
20240808,182900,522418412,208,208,208,208,0
20240808,182800,522418412,208,208,208,208,0
20240808,182700,522418412,208,208,208,208,0
20240808,182600,522418412,208,208,208,208,0
20240808,182500,522418412,208,208,208,208,0
20240808,182400,522418412,208,208,208,208,0
20240808,182300,522418412,208,208,208,208,0
20240808,182200,522418412,208,208,208,208,10769
20240808,182100,522418412,208,208,208,208,0
20240808,182000,522418412,208,208,208,208,0
20240808,181900,522418412,208,208,208,208,0
20240808,181800,522418412,208,208,208,208,0
20240808,181700,522418412,208,208,208,208,0
20240808,181600,522418412,208,208,208,208,0
20240808,181500,522418412,208,208,208,208,0
20240808,181400,522418412,208,208,208,208,0
20240808,181300,522418412,208,208,208,208,0
20240808,181200,522418412,208,208,208,208,0
20240808,181100,522418412,208,208,208,208,0
20240808,181000,522418412,208,208,208,208,0
20240808,180900,522418412,208,208,208,208,0
20240808,180800,522418412,208,208,208,208,0
20240808,180700,522418412,208,208,208,208,0
20240808,180600,522418412,208,208,208,208,0
20240808,180500,522418412,208,208,208,208,0
20240808,180400,522418412,208,208,208,208,0
20240808,180300,522418412,208,208,208,208,0
20240808,180200,522418412,208,208,208,208,0
20240808,180100,522418412,208,208,208,208,0
20240808,180000,522418412,208,208,208,208,0
20240808,175900,522418412,208,208,208,208,0
20240808,175800,522418412,208,208,208,208,0
20240808,175700,522418412,208,208,208,208,0
20240808,175600,522418412,208,208,208,208,0
20240808,175500,522418412,208,208,208,208,0
20240808,175400,522418412,208,208,208,208,0
20240808,175300,522418412,208,208,208,208,0
20240808,175200,522418412,208,208,208,208,10769
20240808,175100,522418412,208,208,208,208,0
20240808,175000,522418412,208,208,208,208,0
20240808,174900,522418412,208,208,208,208,0
20240808,174800,522418412,208,208,208,208,0
20240808,174700,522418412,208,208,208,208,0
20240808,174600,522418412,208,208,208,208,0
20240808,174500,522418412,208,208,208,208,0
20240808,174400,522418412,208,208,208,208,0
20240808,174300,522418412,208,208,208,208,0
20240808,174200,522418412,208,208,208,208,0
20240808,174100,522418412,208,208,208,208,0
20240808,174000,522418412,208,208,208,208,0
20240808,173900,522418412,208,208,208,208,0
20240808,173800,522418412,208,208,208,208,0
20240808,173700,522418412,208,208,208,208,0
20240808,173600,522418412,208,208,208,208,0
20240808,173500,522418412,208,208,208,208,0
20240808,173400,522418412,208,208,208,208,0
20240808,173300,522418412,208,208,208,208,0
20240808,173200,522418412,208,208,208,208,0
20240808,173100,522418412,208,208,208,208,0
20240808,173000,522418412,208,208,208,208,0
20240808,172900,522418412,208,208,208,208,0
20240808,172800,522418412,208,208,208,208,0
20240808,172700,522418412,208,208,208,208,0
20240808,172600,522418412,208,208,208,208,0
20240808,172500,522418412,208,208,208,208,0
20240808,172400,522418412,208,208,208,208,0
20240808,172300,522418412,208,208,208,208,0
20240808,172200,522418412,208,208,208,208,10769
20240808,172100,522418412,208,208,208,208,0
20240808,172000,522418412,208,208,208,208,0
20240808,171900,522418412,208,208,208,208,0
20240808,171800,522418412,208,208,208,208,0
20240808,171700,522418412,208,208,208,208,0
20240808,171600,522418412,208,208,208,208,0
20240808,171500,522418412,208,208,208,208,0
20240808,171400,522418412,208,208,208,208,0
20240808,171300,522418412,208,208,208,208,0
20240808,171200,522418412,208,208,208,208,0
20240808,171100,522418412,208,208,208,208,0
20240808,171000,522418412,208,208,208,208,0
20240808,170900,522418412,208,208,208,208,0
20240808,170800,522418412,208,208,208,208,0
20240808,170700,522418412,208,208,208,208,0
20240808,170600,522418412,208,208,208,208,0
20240808,170500,522418412,208,208,208,208,0
20240808,170400,522418412,208,208,208,208,0
20240808,170300,522418412,208,208,208,208,0
20240808,170200,522418412,208,208,208,208,0
20240808,170100,522418412,208,208,208,208,0
20240808,170000,522418412,208,208,208,208,0
20240808,165900,522418412,208,208,208,208,0
20240808,165800,522418412,208,208,208,208,0
20240808,165700,522418412,208,208,208,208,0
20240808,165600,522418412,208,208,208,208,0
20240808,165500,522418412,208,208,208,208,0
20240808,165400,522418412,208,208,208,208,0
20240808,165300,522418412,208,208,208,208,0
20240808,165200,522418412,208,208,208,208,10769
20240808,165100,522418412,208,208,208,208,0
20240808,165000,522418412,208,208,208,208,0
20240808,164900,522418412,208,208,208,208,0
20240808,164800,522418412,208,208,208,208,0
20240808,164700,522418412,208,208,208,208,0
20240808,164600,522418412,208,208,208,208,0
20240808,164500,522418412,208,208,208,208,0
20240808,164400,522418412,208,208,208,208,0
20240808,164300,522418412,208,208,208,208,0
20240808,164200,522418412,208,208,208,208,0
20240808,164100,522418412,208,208,208,208,0
20240808,164000,522418412,208,208,208,208,0
20240808,163900,522418412,208,208,208,208,0
20240808,163800,522418412,208,208,208,208,0
20240808,163700,522418412,208,208,208,208,0
20240808,163600,522418412,208,208,208,208,0
20240808,163500,522418412,208,208,208,208,0
20240808,163400,522418412,208,208,208,208,0
20240808,163300,522418412,208,208,208,208,0
20240808,163200,522418412,208,208,208,208,0
20240808,163100,522418412,208,208,208,208,0
20240808,163000,522418412,208,208,208,208,0
20240808,162900,522418412,208,208,208,208,0
20240808,162800,522418412,208,208,208,208,0
20240808,162700,522418412,208,208,208,208,0
20240808,162600,522418412,208,208,208,208,0
20240808,162500,522418412,208,208,208,208,0
20240808,162400,522418412,208,208,208,208,0
20240808,162300,522418412,208,208,208,208,0
20240808,162200,522418412,208,208,208,208,10769
20240808,162100,522418412,208,208,208,208,0
20240808,162000,522418412,208,208,208,208,0
20240808,161900,522418412,208,208,208,208,0
20240808,161800,522418412,208,208,208,208,0
20240808,161700,522418412,208,208,208,208,0
20240808,161600,522418412,208,208,208,208,0
20240808,161500,522418412,208,208,208,208,0
20240808,161400,522418412,208,208,208,208,0
20240808,161300,522418412,208,208,208,208,0
20240808,161200,522418412,208,208,208,208,0
20240808,161100,522418412,208,208,208,208,0
20240808,161000,522418412,208,208,208,208,0
20240808,160900,522418412,208,208,208,208,0
20240808,160800,522418412,208,208,208,208,0
20240808,160700,522418412,208,208,208,208,0
20240808,160600,522418412,208,208,208,208,0
20240808,160500,522418412,208,208,208,208,0
20240808,160400,522418412,208,208,208,208,0
20240808,160300,522418412,208,208,208,208,0
20240808,160200,522418412,208,208,208,208,0
20240808,160100,522418412,208,208,208,208,0
20240808,160000,522418412,208,208,208,208,0
20240808,155900,522418412,208,208,208,208,0
20240808,155800,522418412,208,208,208,208,0
20240808,155700,522418412,208,208,208,208,0
20240808,155600,522418412,208,208,208,208,0
20240808,155500,522418412,208,208,208,208,0
20240808,155400,522418412,208,208,208,208,0
20240808,155300,522418412,208,208,208,208,0
20240808,155200,522418412,208,208,208,208,10769
20240808,155100,522418412,208,208,208,208,0
20240808,155000,522418412,208,208,208,208,0
20240808,154900,522418412,208,208,208,208,0
20240808,154800,522418412,208,208,208,208,0
20240808,154700,522418412,208,208,208,208,0
20240808,154600,522418412,208,208,208,208,0
20240808,154500,522418412,208,208,208,208,0
20240808,154400,522418412,208,208,208,208,0
20240808,154300,522418412,208,208,208,208,0
20240808,154200,522418412,208,208,208,208,0
20240808,154100,522418412,208,208,208,208,0
20240808,154000,522418412,208,208,208,208,0
20240808,153900,522418412,208,208,208,208,0
20240808,153800,522418412,208,208,208,208,0
20240808,153700,522418412,208,208,208,208,0
20240808,153600,522418412,208,208,208,208,0
20240808,153500,522418412,208,208,208,208,0
20240808,153400,522418412,208,208,208,208,0
20240808,153300,522418412,208,208,208,208,0
20240808,153200,522418412,208,208,208,208,0
20240808,153100,522418412,208,208,208,208,0
20240808,153000,522418412,208,208,208,208,10769
20240808,152900,520178460,208,208,208,208,0
20240808,152800,520178460,208,208,208,208,0
20240808,152700,520178460,208,208,208,208,0
20240808,152600,520178460,208,208,208,208,0
20240808,152500,520178460,208,208,208,208,0
20240808,152400,520178460,208,208,208,208,0
20240808,152300,520178460,208,208,208,208,0
20240808,152200,520178460,208,208,208,208,0
20240808,152100,520178460,208,208,208,208,0
20240808,152000,520178460,208,208,208,208,0
20240808,151900,520178460,208,210,210,208,17564
20240808,151800,516514851,209,209,209,209,0
20240808,151700,516514851,209,209,209,209,12771
20240808,151600,513845712,211,211,211,209,10127
20240808,151500,511727227,211,212,212,211,53
20240808,151400,511715994,212,211,212,211,506
20240808,151300,511608723,212,212,212,212,0
20240808,151200,511608723,212,212,212,212,1
20240808,151100,511608511,211,211,212,211,604
20240808,151000,511481066,211,210,211,210,1501
20240808,150900,511164356,210,212,212,210,283
20240808,150800,511104906,210,210,210,210,1647
20240808,150700,510759036,212,210,212,210,503
20240808,150600,510653400,210,210,210,210,204
20240808,150500,510610560,212,212,212,212,26
20240808,150400,510605048,212,212,212,211,449
20240808,150300,510510208,212,212,212,212,38
20240808,150200,510502152,212,212,212,211,6260
20240808,150100,509175533,212,213,213,212,1003
20240808,150000,508962896,213,213,213,213,2607
20240808,145900,508407605,213,213,213,213,502
20240808,145800,508300679,213,213,213,213,5145
20240808,145700,507204794,212,212,212,212,0
20240808,145600,507204794,212,212,212,212,439
20240808,145500,507111726,212,212,212,212,1
20240808,145400,507111514,213,212,213,212,826
20240808,145300,506935692,212,212,212,212,0
20240808,145200,506935692,212,212,212,212,2605
20240808,145100,506383432,212,212,212,212,4
20240808,145000,506382584,212,212,212,212,20075
20240808,144900,502126684,213,213,213,213,100
20240808,144800,502105384,213,213,213,213,0
20240808,144700,502105384,213,213,213,213,0
20240808,144600,502105384,213,213,213,213,4645
20240808,144500,501115999,213,213,213,213,56
20240808,144400,501104071,213,213,213,213,0
20240808,144300,501104071,213,213,213,213,208
20240808,144200,501059767,213,212,213,212,105
20240808,144100,501037502,212,212,212,212,12139
20240808,144000,498464034,212,212,212,212,161
20240808,143900,498429902,212,211,212,211,3761
20240808,143800,497636327,211,211,211,211,210
20240808,143700,497592017,210,210,210,210,0
20240808,143600,497592017,210,209,210,209,8140
20240808,143500,495883507,209,210,210,209,5364
20240808,143400,494760067,210,210,210,210,4001
20240808,143300,493919857,210,210,210,210,1356
20240808,143200,493635097,209,211,211,209,34957
20240808,143100,486294048,212,212,212,212,3005
20240808,143000,485656988,211,211,211,211,0
20240808,142900,485656988,211,211,211,211,0
20240808,142800,485656988,211,211,211,211,0
20240808,142700,485656988,211,211,211,211,0
20240808,142600,485656988,211,212,213,211,1021
20240808,142500,485441541,211,213,213,211,5085
20240808,142400,484368602,213,213,213,213,713
20240808,142300,484216733,213,213,213,213,0
20240808,142200,484216733,213,213,213,213,4
20240808,142100,484215881,213,213,213,213,100
20240808,142000,484194581,214,213,214,213,11000
20240808,141900,481844191,213,211,213,211,20050
20240808,141800,477576001,210,210,210,210,0
20240808,141700,477576001,210,210,210,210,1
20240808,141600,477575791,211,211,211,211,0
20240808,141500,477575791,211,211,211,211,200
20240808,141400,477533591,211,211,211,211,1507
20240808,141300,477215614,210,210,210,210,2
20240808,141200,477215194,211,211,211,211,12
20240808,141100,477212662,211,211,211,211,500
20240808,141000,477107162,212,211,212,211,13
20240808,140900,477104407,210,210,210,210,25
20240808,140800,477099157,210,212,212,210,10052
20240808,140700,474983190,212,212,212,212,1000
20240808,140600,474771190,211,211,211,211,0
20240808,140500,474771190,211,212,213,211,9660
20240808,140400,472713617,211,211,211,211,2
20240808,140300,472713195,212,211,212,211,837
20240808,140200,472535753,211,211,211,211,3
20240808,140100,472535120,211,211,211,211,1875
20240808,140000,472139495,211,210,211,210,2513
20240808,135900,471609255,210,210,210,210,2
20240808,135800,471608835,210,210,210,210,1008
20240808,135700,471397155,210,210,210,210,500
20240808,135600,471292155,210,210,210,210,275
20240808,135500,471234405,210,211,211,210,1528
20240808,135400,470913503,211,210,211,210,962
20240808,135300,470711283,211,211,211,211,0
20240808,135200,470711283,211,211,211,210,1031
20240808,135100,470494754,210,211,211,210,61
20240808,135000,470481943,210,210,210,210,9012
20240808,134900,468589423,210,210,210,210,5012
20240808,134800,467536903,210,210,210,210,1000
20240808,134700,467326903,210,210,210,210,8
20240808,134600,467325223,211,210,211,210,16
20240808,134500,467321851,210,211,211,210,51
20240808,134400,467311140,210,210,211,210,4358
20240808,134300,466395959,210,210,210,210,1057
20240808,134200,466173989,210,210,210,210,1108
20240808,134100,465941309,210,211,211,210,1015
20240808,134000,465728158,211,211,211,211,0
20240808,133900,465728158,211,211,211,211,0
20240808,133800,465728158,211,211,211,211,17950
20240808,133700,461940708,212,212,212,211,4701
20240808,133600,460945096,212,212,212,212,165
20240808,133500,460910116,212,212,212,212,0
20240808,133400,460910116,212,212,212,212,5519
20240808,133300,459740088,212,212,212,212,7
20240808,133200,459738604,213,213,213,213,500
20240808,133100,459632104,212,212,212,212,0
20240808,133000,459632104,212,212,212,212,4239
20240808,132900,458733436,213,213,213,213,0
20240808,132800,458733436,213,213,213,213,5522
20240808,132700,457557250,214,214,214,214,1
20240808,132600,457557036,214,214,214,214,19793
20240808,132500,453321334,215,214,215,214,573
20240808,132400,453198710,214,214,214,214,1511
20240808,132300,452875356,214,214,214,214,2242
20240808,132200,452395568,214,214,214,214,38
20240808,132100,452387436,213,213,213,213,0
20240808,132000,452387436,213,213,213,213,412
20240808,131900,452299680,213,213,213,213,0
20240808,131800,452299680,213,213,213,213,239
20240808,131700,452248773,212,212,212,212,0
20240808,131600,452248773,212,213,213,212,100
20240808,131500,452227572,214,214,214,214,0
20240808,131400,452227572,214,214,214,214,1000
20240808,131300,452013572,213,212,213,212,264
20240808,131200,451957365,213,213,213,213,2009
20240808,131100,451529448,213,213,213,213,0
20240808,131000,451529448,213,213,213,213,0
20240808,130900,451529448,213,213,213,213,0
20240808,130800,451529448,213,213,213,213,600
20240808,130700,451401648,213,213,213,213,0
20240808,130600,451401648,213,213,213,213,1
20240808,130500,451401435,212,212,212,212,1
20240808,130400,451401223,212,212,212,212,0
20240808,130300,451401223,212,212,212,212,0
20240808,130200,451401223,212,213,213,212,2542
20240808,130100,450862059,212,212,212,212,0
20240808,130000,450862059,212,212,212,212,0
20240808,125900,450862059,212,212,212,212,0
20240808,125800,450862059,212,212,212,212,0
20240808,125700,450862059,212,213,213,212,4988
20240808,125600,449803603,213,213,213,213,12292
20240808,125500,447185407,213,214,215,213,1003
20240808,125400,446970765,215,215,215,214,7327
20240808,125300,445395471,215,214,215,214,486
20240808,125200,445291454,214,213,214,213,55
20240808,125100,445279738,214,214,214,214,1018
20240808,125000,445061886,214,214,214,214,60
20240808,124900,445049046,214,214,214,212,1034
20240808,124800,444829660,214,214,214,214,10
20240808,124700,444827520,214,213,214,212,16
20240808,124600,444824112,214,213,214,212,10052
20240808,124500,442673064,214,213,214,213,170
20240808,124400,442636687,214,213,214,212,3151
20240808,124300,441968657,213,213,213,213,11
20240808,124200,441966314,213,214,214,213,12848
20240808,124100,439229684,214,213,214,213,7179
20240808,124000,437700550,213,214,214,213,5271
20240808,123900,436577727,214,214,214,214,1000
20240808,123800,436363727,214,214,214,214,660
20240808,123700,436222487,214,214,214,214,0
20240808,123600,436222487,214,214,214,214,17
20240808,123500,436218849,214,214,214,214,22
20240808,123400,436214141,214,214,214,214,5
20240808,123300,436213071,214,213,214,213,11649
20240808,123200,433720186,214,213,214,213,1013
20240808,123100,433504414,214,213,214,212,1160
20240808,123000,433257374,212,212,212,212,4885
20240808,122900,432221754,212,211,212,211,1739
20240808,122800,431853825,211,211,211,211,1456
20240808,122700,431546609,211,212,212,211,201
20240808,122600,431504197,212,211,212,211,660
20240808,122500,431364877,212,212,212,212,285
20240808,122400,431304457,212,212,212,211,5366
20240808,122300,430167229,211,211,211,211,12577
20240808,122200,427513482,211,211,211,211,905
20240808,122100,427322527,212,212,212,212,3
20240808,122000,427321891,212,212,212,212,1
20240808,121900,427321679,211,212,212,211,424
20240808,121800,427232213,211,212,212,211,2502
20240808,121700,426701790,212,212,213,211,2655
20240808,121600,426139529,213,213,213,213,1
20240808,121500,426139316,214,214,214,213,1557
20240808,121400,425807673,213,213,214,213,251
20240808,121300,425754209,214,215,215,214,11385
20240808,121200,423317777,215,214,215,214,198
20240808,121100,423275392,215,215,215,214,312
20240808,121000,423208313,216,215,216,213,9040
20240808,120900,421271572,214,213,215,213,30247
20240808,120800,414798724,214,213,214,213,1547
20240808,120700,414468943,214,212,214,212,7864
20240808,120600,412789606,212,213,213,212,1711
20240808,120500,412425846,214,213,214,213,4793
20240808,120400,411400147,214,212,215,212,1196
20240808,120300,411145635,213,213,213,212,21
20240808,120200,411141163,213,212,213,212,549
20240808,120100,411024274,213,212,213,212,561
20240808,120000,410905340,212,211,212,211,1201
20240808,115900,410651128,211,212,212,211,2122
20240808,115800,410203276,212,212,212,212,749
20240808,115700,410044488,212,212,212,212,1362
20240808,115600,409755744,212,212,212,211,4638
20240808,115500,408772489,211,212,212,211,375
20240808,115400,408692990,213,212,213,211,5001
20240808,115300,407635761,212,212,212,212,303
20240808,115200,407571525,212,212,212,212,10
20240808,115100,407569405,212,215,215,212,17940
20240808,115000,403746516,215,212,215,212,14238
20240808,114900,400718594,213,214,214,213,10496
20240808,114800,398482779,214,215,215,214,16157
20240808,114700,395024846,215,217,217,214,6881
20240808,114600,393542631,217,218,218,215,3565
20240808,114500,392775816,218,215,219,214,31478
20240808,114400,385952894,215,213,215,212,19980
20240808,114300,381660839,213,214,214,212,64
20240808,114200,381647210,213,213,215,213,257
20240808,114100,381592356,215,212,215,212,22332
20240808,114000,376824302,212,211,212,211,89
20240808,113900,376805470,211,211,212,211,9733
20240808,113800,374751486,211,211,211,211,50
20240808,113700,374740936,211,210,211,210,69
20240808,113600,374726421,211,212,212,210,1200
20240808,113500,374474121,212,212,212,210,64605
20240808,113400,360804893,214,214,215,214,6213
20240808,113300,359473438,214,213,214,213,33790
20240808,113200,352273837,213,213,213,212,2228
20240808,113100,351800273,212,213,213,212,1629
20240808,113000,351454748,213,214,214,213,18975
20240808,112900,347413072,213,214,214,213,19397
20240808,112800,343281490,213,213,213,213,0
20240808,112700,343281490,213,216,216,213,13101
20240808,112600,340485060,214,216,216,214,7612
20240808,112500,338856036,216,213,216,213,43418
20240808,112400,329508357,212,212,213,211,18836
20240808,112300,325521160,212,211,213,211,6701
20240808,112200,324100772,213,211,213,210,49518
20240808,112100,313625555,211,212,215,210,108641
20240808,112000,290552051,213,225,225,211,164342
20240808,111900,254152077,217,217,217,217,0
20240808,111800,254152077,217,206,217,205,94884
20240808,111700,234233492,206,205,206,204,13146
20240808,111600,231541605,207,205,208,205,5702
20240808,111500,230371145,206,208,208,206,10624
20240808,111400,228182599,209,207,210,206,62229
20240808,111300,215240714,207,208,208,206,41551
20240808,111200,206670507,208,218,218,208,186003
20240808,111100,166938227,210,210,210,210,0
20240808,111000,166938227,210,210,210,210,0
20240808,110900,166938227,210,200,210,199,124965
20240808,110800,140945661,199,200,200,199,11983
20240808,110700,138558118,200,200,200,200,13089
20240808,110600,135940318,201,198,205,198,132881
20240808,110500,109090104,200,200,200,200,1
20240808,110400,109089904,200,200,200,200,400
20240808,110300,109009904,201,201,201,201,0
20240808,110200,109009904,201,197,201,197,49756
20240808,110100,99091405,197,197,197,197,0
20240808,110000,99091405,197,197,198,197,50510
20240808,105900,89140929,198,197,198,197,25312
20240808,105800,84154455,198,198,198,198,31295
20240808,105700,77958045,198,198,198,198,200
20240808,105600,77918445,197,197,197,197,900
20240808,105500,77741145,197,198,198,197,50000
20240808,105400,67844226,199,199,199,199,1001
20240808,105300,67645027,198,198,198,198,0
20240808,105200,67645027,198,198,198,198,500
20240808,105100,67546027,198,199,199,198,1828
20240808,105000,67184078,198,199,199,198,205
20240808,104900,67143383,198,199,199,198,121
20240808,104800,67119404,199,199,199,199,40
20240808,104700,67111444,199,199,199,199,5351
20240808,104600,66046595,199,199,199,199,14
20240808,104500,66043809,199,199,199,199,0
20240808,104400,66043809,199,199,199,199,9080
20240808,104300,64236889,199,199,199,199,31
20240808,104200,64230720,198,198,198,198,0
20240808,104100,64230720,198,198,198,198,17755
20240808,104000,60715230,199,199,199,199,10100
20240808,103900,58705330,199,199,199,199,1
20240808,103800,58705131,199,199,199,199,5422
20240808,103700,57626153,199,199,199,199,0
20240808,103600,57626153,199,200,200,198,50700
20240808,103500,47560579,200,200,200,200,300
20240808,103400,47500579,200,200,200,200,81
20240808,103300,47484379,200,200,200,200,58
20240808,103200,47472779,200,200,200,200,500
20240808,103100,47372779,201,201,201,201,484
20240808,103000,47275495,199,199,199,199,1
20240808,102900,47275296,199,200,200,199,7031
20240808,102800,45869097,199,199,199,199,0
20240808,102700,45869097,199,199,199,199,3334
20240808,102600,45205631,199,200,200,199,5651
20240808,102500,44081074,200,200,200,200,1
20240808,102400,44080874,199,199,199,199,318
20240808,102300,44017592,200,200,200,200,29
20240808,102200,44011792,200,200,200,200,11
20240808,102100,44009592,200,200,200,200,0
20240808,102000,44009592,200,200,200,200,0
20240808,101900,44009592,200,200,200,200,0
20240808,101800,44009592,200,200,200,200,0
20240808,101700,44009592,200,200,200,200,122
20240808,101600,43985192,200,200,200,200,0
20240808,101500,43985192,200,200,200,200,7906
20240808,101400,42403992,200,200,200,200,0
20240808,101300,42403992,200,200,200,200,50
20240808,101200,42393992,199,199,199,199,0
20240808,101100,42393992,199,199,199,199,0
20240808,101000,42393992,199,199,199,199,5000
20240808,100900,41398992,199,199,199,199,1
20240808,100800,41398793,201,201,201,201,16
20240808,100700,41395577,201,200,201,200,3
20240808,100600,41394976,200,200,200,200,0
20240808,100500,41394976,200,200,200,200,0
20240808,100400,41394976,200,200,200,200,0
20240808,100300,41394976,200,200,200,200,2
20240808,100200,41394576,200,200,200,200,27
20240808,100100,41389176,200,200,200,200,10
20240808,100000,41387176,200,199,200,199,2
20240808,095900,41386777,200,200,200,200,33
20240808,095800,41380177,200,200,200,200,106
20240808,095700,41358977,198,199,199,198,26343
20240808,095600,36120515,200,201,201,200,225
20240808,095500,36075490,201,201,201,201,68
20240808,095400,36061822,201,201,201,201,43
20240808,095300,36053179,201,201,201,201,112
20240808,095200,36030667,201,200,201,200,541
20240808,095100,35922339,200,200,200,200,18012
20240808,095000,32319939,200,200,200,200,502
20240808,094900,32219539,200,200,200,200,520
20240808,094800,32115539,199,199,199,199,1000
20240808,094700,31916539,200,200,200,200,0
20240808,094600,31916539,200,199,200,199,17
20240808,094500,31913155,200,202,202,200,100
20240808,094400,31893064,202,203,203,200,5508
20240808,094300,30787398,201,199,205,199,36314
20240808,094200,23455476,199,200,200,199,15368
20240808,094100,20397203,200,200,200,200,180
20240808,094000,20361203,200,200,200,200,1010
20240808,093900,20159203,200,200,200,200,0
20240808,093800,20159203,200,200,200,199,43
20240808,093700,20150604,200,200,200,200,2254
20240808,093600,19699804,200,200,200,200,1853
20240808,093500,19329204,200,201,201,200,19248
20240808,093400,15479602,201,201,201,201,21
20240808,093300,15475381,201,201,201,201,21
20240808,093200,15471160,201,201,201,201,21
20240808,093100,15466939,200,200,200,200,2
20240808,093000,15466539,201,201,201,201,5
20240808,092900,15465534,200,200,200,200,6783
20240808,092800,14108934,200,200,200,200,1
20240808,092700,14108734,199,199,199,199,0
20240808,092600,14108734,199,199,199,199,0
20240808,092500,14108734,199,199,199,199,0
20240808,092400,14108734,199,199,199,199,0
20240808,092300,14108734,199,200,200,199,4
20240808,092200,14107936,200,200,200,200,22
20240808,092100,14103536,200,200,200,200,158
20240808,092000,14071936,200,200,201,200,4
20240808,091900,14071135,201,201,201,201,0
20240808,091800,14071135,201,201,201,201,43
20240808,091700,14062492,201,200,201,199,10009
20240808,091600,12064472,200,202,202,200,555
20240808,091500,11953468,202,202,202,202,0
20240808,091400,11953468,202,200,202,199,5017
20240808,091300,10950741,200,200,200,200,24
20240808,091200,10945941,199,200,200,199,3488
20240808,091100,10248342,201,201,201,201,1
20240808,091000,10248141,200,200,200,200,13734
20240808,090900,7501341,201,201,201,201,1193
20240808,090800,7261548,201,201,201,201,100
20240808,090700,7241448,201,201,201,201,0
20240808,090600,7241448,201,201,201,201,0
20240808,090500,7241448,201,202,202,200,26627
20240808,090400,1909701,200,200,200,200,0
20240808,090300,1909701,200,200,200,200,0
20240808,090200,1909701,200,200,200,200,1322
20240808,090100,1645301,202,202,205,202,2886
20240808,090000,1059874,199,199,199,199,5326